Inspire Medical Systems, Inc. - INSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	77.2	78.01	78.01	78.9	76.97	851,424
October 16, 2025	79.2	77.34	77.34	80.63	77.1	632,631
October 15, 2025	78.72	78.84	78.84	80.36	78.32	563,300
October 14, 2025	76.82	78.84	78.84	79.15	76	593,625
October 13, 2025	76.25	77.68	77.68	78.6	74.6	993,503
October 10, 2025	80.2	75.17	75.17	80.97	75.17	1.48M
October 09, 2025	78.89	80.14	80.14	82.4	78.5	1.12M
October 08, 2025	78.01	78.54	78.54	80.59	76.35	1.18M
October 07, 2025	76.51	76.82	76.82	77.69	75.89	1.51M
October 06, 2025	77.2	76.37	76.37	77.83	75.9	637,915
October 03, 2025	74.5	76.58	76.58	77.39	74.1	831,000
October 02, 2025	72.42	74.09	74.09	74.38	71.99	737,300
October 01, 2025	74.56	72.38	72.38	75	70.77	1.22M
September 30, 2025	75.08	74.2	74.2	75.37	72.66	1.64M
September 29, 2025	77.5	75.61	75.61	77.5	75.4	818,985
September 26, 2025	77.67	77.24	77.24	78.41	76.82	539,676
September 25, 2025	76.71	77.32	77.32	78.08	75.03	1.01M
September 24, 2025	77.73	77.83	77.83	78.18	76.71	855,900
September 23, 2025	78.51	77.04	77.04	79.23	76.79	925,999
September 22, 2025	77.67	78.53	78.53	80.12	76.16	1.16M
September 19, 2025	83.6	79.88	79.88	83.7	79.57	1.64M
September 18, 2025	81.28	83.4	83.4	83.9	79.48	1.01M
September 17, 2025	80.89	80	80	84.42	79.82	976,902
September 16, 2025	80.65	80.8	80.8	82.42	80.09	708,400
September 15, 2025	81	80.74	80.74	82.54	79.27	997,700
September 12, 2025	82.93	80.05	80.05	82.93	80.05	866,300
September 11, 2025	80.7	82.8	82.8	82.83	78.82	1.11M
September 10, 2025	81.64	78.77	78.77	82.48	77.41	1.64M
September 09, 2025	83.68	81.47	81.47	83.72	80.83	1.35M
September 08, 2025	85.09	83.55	83.55	85.42	81.7	1.18M
September 05, 2025	86.48	86.46	86.46	87.68	86.13	863,270
September 04, 2025	86.02	86.32	86.32	87.9	84.38	964,500
September 03, 2025	93.28	85.6	85.6	93.97	83.76	1.9M
September 02, 2025	94.1	94.51	94.51	97.25	92.98	824,500
August 29, 2025	91.55	93.69	93.69	94.09	90.56	656,400
August 28, 2025	92.54	91.46	91.46	92.74	89.61	679,834
August 27, 2025	89.9	92.3	92.3	93.35	85.78	1.25M
August 26, 2025	92.91	91.75	91.75	93.36	91.38	660,030
August 25, 2025	96.11	92.92	92.92	96.11	92.27	740,804
August 22, 2025	92.36	95.99	95.99	96.07	91.73	559,952
August 21, 2025	92.26	91.62	91.62	94.67	91.45	1.01M
August 20, 2025	90.25	93.05	93.05	93.15	88.84	946,100
August 19, 2025	88.83	90.06	90.06	91.41	87.94	1.02M
August 18, 2025	87.55	88.34	88.34	89.97	87.41	1.26M
August 15, 2025	84.88	87.77	87.77	88.17	84.36	1.03M
August 14, 2025	86.28	84.58	84.58	86.62	82.68	1.09M
August 13, 2025	84.16	87.36	87.36	88.72	83.28	1.14M
August 12, 2025	79.5	83.93	83.93	84.17	78.75	1.18M
August 11, 2025	81.83	79.63	79.63	81.83	76.61	1.32M
August 08, 2025	77.1	79.14	79.14	80.87	76.91	1.72M
August 07, 2025	79.75	77.05	77.05	79.92	76.38	2.06M
August 06, 2025	87.82	78.45	78.45	87.82	77.05	3.63M
August 05, 2025	88.75	87.91	87.91	89.51	73.92	10.97M
August 04, 2025	127.27	129.95	129.95	131.56	127.27	1.44M
August 01, 2025	124.74	126.1	126.1	127.55	123.25	907,500
July 31, 2025	131.36	124.54	124.54	132.61	124.37	643,500
July 30, 2025	130.28	131.21	131.21	133.95	128.48	366,541
July 29, 2025	130.21	129.59	129.59	131.26	128.18	368,800
July 28, 2025	129.7	130.73	130.73	131.79	128.55	389,845
July 25, 2025	129.18	128.86	128.86	130.04	125.5	608,531

Inspire Medical Systems, Inc. (INSP) NYSE